Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.85	13.85	13.20	13.62	19,949,578	-0.19(-1.36%)
May 28, 2009	13.10	13.85	13.05	13.81	19,529,904	+0.93(+7.24%)
May 27, 2009	13.85	13.93	12.85	12.88	20,266,376	-1.11(-7.90%)
May 26, 2009	13.12	13.98	13.06	13.98	17,752,676	+0.75(+5.68%)
May 22, 2009	13.17	13.49	12.87	13.23	14,692,488	+0.14(+1.09%)
May 21, 2009	13.01	13.22	12.73	13.09	17,143,802	-0.11(-0.84%)
May 20, 2009	13.48	14.15	13.16	13.20	24,834,562	+0.12(+0.94%)
May 19, 2009	13.56	13.74	13.05	13.08	21,043,870	-0.55(-4.05%)
May 18, 2009	12.59	13.71	12.47	13.63	26,296,868	+1.35(+11.00%)
May 15, 2009	12.76	12.76	12.22	12.28	18,453,548	-0.62(-4.77%)
May 14, 2009	12.06	13.11	11.85	12.89	20,467,330	+0.80(+6.63%)
May 13, 2009	12.68	12.70	11.93	12.09	25,197,800	-1.00(-7.62%)
May 12, 2009	13.29	13.42	12.56	13.09	21,181,154	+0.23(+1.75%)
May 11, 2009	13.85	13.88	12.76	12.86	25,769,742	-1.52(-10.60%)
May 08, 2009	12.82	14.39	12.76	14.39	28,544,468	+1.19(+9.00%)
May 07, 2009	13.16	13.46	12.55	13.20	27,395,158	+0.41(+3.20%)
May 06, 2009	12.13	12.91	11.88	12.79	33,553,040	+1.02(+8.63%)
May 05, 2009	11.49	12.13	11.38	11.77	19,582,928	+0.22(+1.92%)
May 04, 2009	11.03	11.66	10.99	11.55	25,796,526	+0.35(+3.14%)
May 01, 2009	11.07	11.36	10.93	11.20	15,868,467	+0.16(+1.49%)
Apr 30, 2009	11.26	11.63	10.93	11.04	31,583,988	-0.09(-0.82%)
Apr 29, 2009	10.79	11.33	10.59	11.13	24,010,490	+0.59(+5.62%)
Apr 28, 2009	10.60	10.85	10.51	10.54	20,133,008	-0.18(-1.68%)
Apr 27, 2009	10.69	10.95	10.50	10.72	21,234,338	-0.22(-1.99%)
Apr 24, 2009	10.91	11.17	10.62	10.93	23,504,960	-0.02(-0.14%)
Apr 23, 2009	10.74	11.06	10.40	10.95	22,610,350	+0.38(+3.62%)
Apr 22, 2009	10.50	11.32	10.28	10.57	36,006,300	-0.62(-5.53%)
Apr 21, 2009	9.138	11.22	9.008	11.19	48,368,296	+1.65(+17.26%)
Apr 20, 2009	10.41	10.49	9.505	9.539	44,342,300	-1.42(-13.00%)
Apr 17, 2009	10.03	11.19	10.03	10.96	32,352,580	+0.76(+7.45%)
Apr 16, 2009	9.680	10.44	9.432	10.20	31,388,924	+0.61(+6.37%)
Apr 15, 2009	9.061	9.623	8.748	9.592	19,164,618	+0.46(+5.06%)
Apr 14, 2009	9.562	10.05	9.054	9.130	31,686,204	-0.71(-7.22%)
Apr 13, 2009	9.336	9.879	9.115	9.841	29,404,050	+0.31(+3.25%)
Apr 09, 2009	8.366	9.543	8.309	9.531	37,215,768	+1.55(+19.44%)
Apr 08, 2009	8.328	8.439	7.766	7.980	21,241,586	+0.28(+3.57%)
Apr 07, 2009	7.789	7.889	7.533	7.705	20,233,396	-0.19(-2.37%)
Apr 06, 2009	7.724	8.041	7.640	7.892	15,948,456	-0.15(-1.85%)
Apr 03, 2009	7.866	8.072	7.598	8.041	22,860,268	+0.17(+2.13%)
Apr 02, 2009	7.545	8.022	7.507	7.873	28,832,392	+0.71(+9.92%)
Apr 01, 2009	7.113	7.274	6.590	7.163	31,736,944	-0.23(-3.15%)
Mar 31, 2009	6.964	7.449	6.876	7.396	24,667,260	+0.29(+4.03%)
Mar 30, 2009	7.151	7.209	6.685	7.109	25,744,856	-0.81(-10.18%)
Mar 26, 2009	7.724	8.011	7.491	7.915	28,603,258	+0.32(+4.17%)
Mar 25, 2009	8.332	8.481	7.105	7.598	41,106,792	-0.65(-7.92%)
Mar 24, 2009	7.942	8.756	7.755	8.252	32,934,456	-0.03(-0.41%)
Mar 23, 2009	7.645	8.290	7.594	8.286	35,287,428	+1.26(+18.01%)
Mar 20, 2009	7.682	7.682	6.892	7.021	30,047,922	-0.93(-11.72%)
Mar 19, 2009	6.150	8.347	7.495	7.954	46,327,640	-0.08(-1.05%)
Mar 18, 2009	6.150	8.057	6.005	8.038	58,068,492	+1.87(+30.28%)
Mar 17, 2009	5.891	6.181	5.474	6.170	28,297,164	+0.45(+7.81%)
Mar 16, 2009	5.780	6.326	5.692	5.723	31,442,720	+0.15(+2.74%)
Mar 13, 2009	5.803	6.082	5.157	5.570	0	-0.13(-2.28%)
Mar 12, 2009	5.199	5.780	4.802	5.700	36,420,964	+0.50(+9.54%)
Mar 11, 2009	5.130	5.279	4.897	5.203	30,691,970	+0.20(+3.97%)
Mar 10, 2009	4.504	5.054	4.328	5.004	41,012,856	+0.62(+14.01%)
Mar 09, 2009	4.256	4.771	4.137	4.389	49,955,216	-0.74(-14.51%)
Mar 06, 2009	5.390	5.417	4.832	5.134	0	-0.07(-1.39%)
Mar 05, 2009	5.539	5.554	5.020	5.207	40,041,772	-0.52(-9.07%)
Mar 04, 2009	5.833	5.914	5.218	5.726	31,117,766	-0.43(-6.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.